Tetra Tech Inc (NQ: TTEK )

162.08 USD -0.64 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 64.24 64.84 63.82 64.72 278,041 +0.61(+0.95%)
Apr 29, 2019 64.29 64.44 63.81 64.11 225,231 -0.08(-0.12%)
Apr 26, 2019 63.86 64.29 63.63 64.19 256,700 +0.41(+0.64%)
Apr 25, 2019 64.38 64.68 63.65 63.78 373,961 -1.01(-1.56%)
Apr 24, 2019 63.76 64.85 63.63 64.79 305,983 +1.07(+1.68%)
Apr 23, 2019 63.19 63.95 62.67 63.72 332,874 +0.73(+1.16%)
Apr 22, 2019 62.86 63.07 62.44 62.99 254,020 -0.25(-0.40%)
Apr 18, 2019 62.26 63.60 62.09 63.24 307,100 +0.78(+1.25%)
Apr 17, 2019 62.86 63.23 61.95 62.46 338,345 -0.07(-0.11%)
Apr 16, 2019 61.45 62.54 61.25 62.53 683,212 +1.46(+2.39%)
Apr 15, 2019 61.18 61.94 60.80 61.07 172,443 +0.14(+0.23%)
Apr 12, 2019 61.38 61.93 60.48 60.93 228,000 +0.08(+0.13%)
Apr 11, 2019 61.32 61.65 60.71 60.85 187,067 -0.47(-0.77%)
Apr 10, 2019 59.88 61.61 59.72 61.32 357,217 +1.55(+2.59%)
Apr 09, 2019 59.77 60.25 59.53 59.77 208,360 -0.30(-0.50%)
Apr 08, 2019 60.15 60.60 59.54 60.07 124,362 -0.28(-0.46%)
Apr 05, 2019 59.62 60.37 59.34 60.35 234,000 +0.95(+1.60%)
Apr 04, 2019 60.07 60.29 59.25 59.40 176,850 -0.56(-0.93%)
Apr 03, 2019 60.01 60.73 59.72 59.96 200,450 +0.45(+0.76%)
Apr 02, 2019 60.21 60.74 59.13 59.51 158,126 -0.56(-0.93%)
Apr 01, 2019 59.96 60.18 58.83 60.07 277,604 +0.48(+0.81%)
Mar 29, 2019 59.71 59.85 59.21 59.59 316,200 +0.28(+0.47%)
Mar 28, 2019 58.59 59.43 58.38 59.31 186,575 +0.82(+1.40%)
Mar 27, 2019 58.83 59.36 57.73 58.49 186,171 -0.25(-0.43%)
Mar 26, 2019 57.85 59.35 57.85 58.74 203,105 +0.51(+0.88%)
Mar 25, 2019 57.67 58.59 57.31 58.23 203,292 +0.39(+0.67%)
Mar 22, 2019 59.28 59.28 57.82 57.84 253,300 -1.83(-3.07%)
Mar 21, 2019 58.54 59.80 58.54 59.67 217,602 +1.01(+1.72%)
Mar 20, 2019 58.88 59.51 58.46 58.66 178,100 -0.30(-0.51%)
Mar 19, 2019 59.09 59.68 58.83 58.96 372,496 +0.15(+0.26%)
Mar 18, 2019 58.92 59.40 58.44 58.81 254,487 +0.06(+0.10%)
Mar 15, 2019 58.71 59.38 58.52 58.75 519,500 +0.10(+0.17%)
Mar 14, 2019 58.77 58.93 58.32 58.65 221,562 -0.18(-0.31%)
Mar 13, 2019 58.59 59.11 58.03 58.83 181,155 +0.55(+0.94%)
Mar 12, 2019 58.70 58.98 58.11 58.28 175,342 -0.26(-0.44%)
Mar 11, 2019 57.60 58.54 57.31 58.54 367,096 +1.17(+2.04%)
Mar 08, 2019 57.50 57.93 57.25 57.37 222,900 -0.34(-0.59%)
Mar 07, 2019 58.11 58.11 57.50 57.71 159,815 -0.19(-0.33%)
Mar 06, 2019 59.24 59.57 57.79 57.90 443,007 -1.20(-2.03%)
Mar 05, 2019 60.00 60.30 59.09 59.10 246,401 -0.87(-1.45%)
Mar 04, 2019 60.69 61.24 59.51 59.97 380,323 -0.67(-1.10%)
Mar 01, 2019 60.26 60.84 59.82 60.64 247,800 +0.62(+1.03%)
Feb 28, 2019 59.81 60.52 59.36 60.02 310,638 +0.32(+0.54%)
Feb 27, 2019 59.17 59.84 59.08 59.70 207,172 +0.39(+0.66%)
Feb 26, 2019 59.42 59.80 59.01 59.31 249,498 -0.07(-0.12%)
Feb 25, 2019 59.51 60.14 59.07 59.38 290,502 +0.16(+0.27%)
Feb 22, 2019 59.23 59.63 58.76 59.22 194,100 +0.02(+0.03%)
Feb 21, 2019 59.80 59.80 58.79 59.20 224,711 -0.59(-0.99%)
Feb 20, 2019 58.80 59.97 58.77 59.79 303,676 +1.07(+1.82%)
Feb 19, 2019 58.46 59.49 58.39 58.72 479,146 -0.18(-0.31%)
Feb 15, 2019 57.80 58.94 57.70 58.90 557,400 +1.47(+2.56%)
Feb 14, 2019 57.64 58.28 57.35 57.43 390,134 -0.57(-0.98%)
Feb 13, 2019 56.61 58.05 56.56 58.00 515,875 +1.38(+2.44%)
Feb 12, 2019 56.93 57.00 56.17 56.62 563,105 -0.23(-0.40%)
Feb 11, 2019 56.44 56.93 55.66 56.85 614,954 +0.76(+1.35%)
Feb 08, 2019 54.84 56.09 54.54 56.09 331,400 +0.83(+1.50%)
Feb 07, 2019 54.84 55.35 54.26 55.26 357,495 -0.10(-0.18%)
Feb 06, 2019 55.17 55.60 54.69 55.36 248,404 +0.07(+0.13%)
Feb 05, 2019 54.97 55.66 54.34 55.29 393,778 +0.41(+0.75%)
Feb 04, 2019 53.76 54.90 53.46 54.88 578,018 +1.09(+2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.